Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 570.00 | 620.00 | 570.00 | 615.00 | 299.91 | 367,062 |
| 2023-10-30 | 600.00 | 600.00 | 585.00 | 590.00 | 287.72 | 48,599 |
| 2023-10-27 | 610.00 | 610.00 | 595.00 | 605.00 | 295.03 | 101,096 |
| 2023-10-26 | 590.00 | 615.00 | 580.00 | 610.00 | 297.47 | 163,640 |
| 2023-10-25 | 615.00 | 615.00 | 580.00 | 595.00 | 290.15 | 187,837 |
| 2023-10-24 | 575.00 | 640.00 | 570.00 | 610.00 | 297.47 | 488,460 |
| 2023-10-23 | 565.00 | 575.00 | 565.00 | 575.00 | 280.40 | 135,341 |
| 2023-10-20 | 565.00 | 580.00 | 560.00 | 580.00 | 282.84 | 148,875 |
| 2023-10-19 | 575.00 | 575.00 | 560.00 | 570.00 | 277.96 | 78,744 |
| 2023-10-18 | 585.00 | 585.00 | 550.00 | 565.00 | 275.53 | 282,781 |
| 2023-10-17 | 590.00 | 595.00 | 565.00 | 580.00 | 282.84 | 233,566 |
| 2023-10-16 | 610.00 | 615.00 | 565.00 | 580.00 | 282.84 | 895,715 |
| 2023-10-13 | 600.00 | 615.00 | 600.00 | 610.00 | 297.47 | 157,693 |
| 2023-10-12 | 590.00 | 650.00 | 590.00 | 600.00 | 292.59 | 855,522 |
| 2023-10-11 | 585.00 | 605.00 | 525.00 | 595.00 | 290.15 | 2,034,019 |
| 2023-10-10 | 610.00 | 620.00 | 580.00 | 595.00 | 290.15 | 281,756 |
| 2023-10-09 | 635.00 | 645.00 | 575.00 | 610.00 | 297.47 | 822,507 |
| 2023-10-06 | 635.00 | 640.00 | 610.00 | 635.00 | 309.66 | 219,417 |
| 2023-10-05 | 580.00 | 685.00 | 505.00 | 630.00 | 307.22 | 6,499,676 |
| 2023-10-04 | 585.00 | 595.00 | 540.00 | 575.00 | 280.40 | 494,406 |
| 2023-10-03 | 575.00 | 600.00 | 540.00 | 585.00 | 285.28 | 453,599 |
| 2023-10-02 | 575.00 | 595.00 | 550.00 | 595.00 | 290.15 | 282,986 |
| 2023-09-29 | 590.00 | 600.00 | 540.00 | 590.00 | 287.72 | 157,898 |
| 2023-09-27 | 610.00 | 635.00 | 570.00 | 595.00 | 290.15 | 108,068 |
| 2023-09-26 | 575.00 | 620.00 | 570.00 | 610.00 | 297.47 | 224,749 |
| 2023-09-25 | 580.00 | 590.00 | 550.00 | 570.00 | 277.96 | 172,868 |
| 2023-09-22 | 585.00 | 590.00 | 560.00 | 590.00 | 287.72 | 33,425 |
| 2023-09-21 | 570.00 | 600.00 | 550.00 | 585.00 | 285.28 | 136,571 |
| 2023-09-20 | 570.00 | 585.00 | 565.00 | 580.00 | 282.84 | 29,324 |
| 2023-09-19 | 575.00 | 590.00 | 555.00 | 585.00 | 285.28 | 76,898 |
| 2023-09-18 | 585.00 | 595.00 | 560.00 | 590.00 | 287.72 | 337,533 |
| 2023-09-15 | 590.00 | 605.00 | 565.00 | 590.00 | 287.72 | 391,670 |
| 2023-09-14 | 610.00 | 615.00 | 570.00 | 610.00 | 297.47 | 442,936 |
| 2023-09-13 | 595.00 | 715.00 | 570.00 | 615.00 | 299.91 | 867,006 |
| 2023-09-12 | 610.00 | 640.00 | 560.00 | 615.00 | 299.91 | 567,409 |
| 2023-09-11 | 620.00 | 630.00 | 570.00 | 605.00 | 295.03 | 375,060 |
| 2023-09-08 | 620.00 | 625.00 | 570.00 | 620.00 | 302.35 | 260,840 |
| 2023-09-07 | 620.00 | 620.00 | 565.00 | 620.00 | 302.35 | 448,882 |
| 2023-09-06 | 610.00 | 645.00 | 605.00 | 620.00 | 302.35 | 126,318 |
| 2023-09-05 | 615.00 | 620.00 | 595.00 | 610.00 | 297.47 | 33,630 |
| 2023-09-04 | 645.00 | 655.00 | 565.00 | 625.00 | 304.78 | 1,387,046 |
| 2023-09-01 | 650.00 | 670.00 | 615.00 | 645.00 | 314.54 | 188,042 |
| 2023-08-31 | 600.00 | 700.00 | 550.00 | 650.00 | 316.98 | 1,212,127 |
| 2023-08-30 | 580.00 | 610.00 | 555.00 | 600.00 | 292.59 | 579,302 |
| 2023-08-29 | 590.00 | 595.00 | 550.00 | 585.00 | 285.28 | 292,419 |
| 2023-08-28 | 575.00 | 590.00 | 565.00 | 590.00 | 287.72 | 136,982 |
| 2023-08-25 | 575.00 | 600.00 | 560.00 | 595.00 | 290.15 | 65,210 |
| 2023-08-24 | 575.00 | 600.00 | 560.00 | 595.00 | 290.15 | 114,835 |
| 2023-08-23 | 580.00 | 590.00 | 570.00 | 575.00 | 280.40 | 26,658 |
| 2023-08-22 | 590.00 | 590.00 | 550.00 | 580.00 | 282.84 | 190,503 |
| 2023-08-21 | 585.00 | 595.00 | 570.00 | 580.00 | 282.84 | 149,901 |
| 2023-08-18 | 580.00 | 600.00 | 570.00 | 595.00 | 290.15 | 129,599 |
| 2023-08-16 | 585.00 | 605.00 | 585.00 | 600.00 | 292.59 | 49,010 |
| 2023-08-15 | 575.00 | 610.00 | 570.00 | 595.00 | 290.15 | 132,880 |
| 2023-08-14 | 595.00 | 610.00 | 570.00 | 595.00 | 290.15 | 144,979 |
| 2023-08-11 | 600.00 | 610.00 | 560.00 | 610.00 | 297.47 | 342,865 |
| 2023-08-10 | 600.00 | 615.00 | 575.00 | 600.00 | 292.59 | 436,374 |
| 2023-08-09 | 605.00 | 615.00 | 575.00 | 610.00 | 297.47 | 243,614 |
| 2023-08-08 | 610.00 | 620.00 | 590.00 | 605.00 | 295.03 | 37,936 |
| 2023-08-07 | 615.00 | 620.00 | 585.00 | 600.00 | 292.59 | 82,435 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.